川崎汽船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,300 | 2,303 | 2,247.5 | 2,259 | -29 | -1.3% | 11,028,700 |
| 2024/06/26 | 2,287 | 2,323 | 2,266.5 | 2,288 | -1 | ±0% | 10,543,700 |
| 2024/06/25 | 2,288 | 2,315 | 2,263 | 2,289 | +20.5 | +0.9% | 8,569,300 |
| 2024/06/24 | 2,260 | 2,300.5 | 2,251 | 2,268.5 | -0.5 | ±0% | 7,319,300 |
| 2024/06/21 | 2,251 | 2,296.5 | 2,244.5 | 2,269 | +44.5 | +2% | 12,540,800 |
| 2024/06/20 | 2,250 | 2,259 | 2,221 | 2,224.5 | -25.5 | -1.1% | 9,129,500 |
| 2024/06/19 | 2,311 | 2,328 | 2,235 | 2,250 | -50 | -2.2% | 8,744,300 |
| 2024/06/18 | 2,293 | 2,301.5 | 2,263.5 | 2,300 | +30 | +1.3% | 9,729,000 |
| 2024/06/17 | 2,285.5 | 2,330 | 2,269 | 2,270 | -51.5 | -2.2% | 9,945,000 |
| 2024/06/14 | 2,241 | 2,345 | 2,233 | 2,321.5 | +89 | +4% | 15,907,500 |
| 2024/06/13 | 2,270 | 2,297.5 | 2,232.5 | 2,232.5 | -37.5 | -1.7% | 13,294,000 |
| 2024/06/12 | 2,305.5 | 2,337 | 2,270 | 2,270 | -65.5 | -2.8% | 16,839,100 |
| 2024/06/11 | 2,423.5 | 2,508.5 | 2,335.5 | 2,335.5 | -87.5 | -3.6% | 26,666,400 |
| 2024/06/10 | 2,455.5 | 2,474 | 2,410.5 | 2,423 | -44 | -1.8% | 11,549,800 |
| 2024/06/07 | 2,478 | 2,540 | 2,462 | 2,467 | -2 | -0.1% | 17,057,200 |
| 2024/06/06 | 2,361 | 2,484.5 | 2,344.5 | 2,469 | +104 | +4.4% | 19,597,700 |
| 2024/06/05 | 2,394 | 2,396 | 2,316.5 | 2,365 | -100.5 | -4.1% | 18,949,800 |
| 2024/06/04 | 2,400 | 2,510 | 2,397.5 | 2,465.5 | +24.5 | +1% | 17,819,700 |
| 2024/06/03 | 2,356.5 | 2,448 | 2,348 | 2,441 | +109.5 | +4.7% | 16,683,900 |
| 2024/05/31 | 2,300.5 | 2,364 | 2,283 | 2,331.5 | -6 | -0.3% | 16,382,500 |
| 2024/05/30 | 2,364 | 2,380.5 | 2,304 | 2,337.5 | -54.5 | -2.3% | 13,888,500 |
| 2024/05/29 | 2,458 | 2,458 | 2,385 | 2,392 | -68.5 | -2.8% | 13,996,300 |
| 2024/05/28 | 2,400.5 | 2,474 | 2,385.5 | 2,460.5 | +42.5 | +1.8% | 17,989,200 |
| 2024/05/27 | 2,355 | 2,449.5 | 2,351.5 | 2,418 | +93 | +4% | 23,802,600 |
| 2024/05/24 | 2,288 | 2,325 | 2,277.5 | 2,325 | +27.5 | +1.2% | 8,664,600 |
| 2024/05/23 | 2,240 | 2,311 | 2,239 | 2,297.5 | +44 | +2% | 8,885,700 |
| 2024/05/22 | 2,278 | 2,293.5 | 2,238.5 | 2,253.5 | -45 | -2% | 9,967,000 |
| 2024/05/21 | 2,300 | 2,349.5 | 2,291 | 2,298.5 | +10.5 | +0.5% | 13,448,000 |
| 2024/05/20 | 2,322.5 | 2,340.5 | 2,272 | 2,288 | -21 | -0.9% | 10,718,100 |
| 2024/05/17 | 2,315 | 2,354 | 2,285.5 | 2,309 | +1 | ±0% | 14,257,100 |
| 2024/05/16 | 2,280 | 2,308.5 | 2,215 | 2,308 | +15.5 | +0.7% | 13,290,000 |
| 2024/05/15 | 2,248 | 2,294 | 2,228 | 2,292.5 | +9.5 | +0.4% | 10,358,200 |
| 2024/05/14 | 2,283.5 | 2,330 | 2,272 | 2,283 | +34.5 | +1.5% | 14,174,000 |
| 2024/05/13 | 2,292 | 2,334.5 | 2,246.5 | 2,248.5 | -43.5 | -1.9% | 15,809,900 |
| 2024/05/10 | 2,195 | 2,317.5 | 2,185 | 2,292 | +134 | +6.2% | 29,318,100 |
| 2024/05/09 | 2,168 | 2,195.5 | 2,080.5 | 2,158 | -36.5 | -1.7% | 21,984,800 |
| 2024/05/08 | 2,219.5 | 2,236.5 | 2,108.5 | 2,194.5 | +29.5 | +1.4% | 33,457,500 |
| 2024/05/07 | 2,170 | 2,192 | 2,142.5 | 2,165 | +22.5 | +1.1% | 10,573,300 |
| 2024/05/02 | 2,138.5 | 2,171.5 | 2,122.5 | 2,142.5 | +11.5 | +0.5% | 8,708,600 |
| 2024/05/01 | 2,175 | 2,180 | 2,109.5 | 2,131 | -80 | -3.6% | 12,442,700 |
| 2024/04/30 | 2,130 | 2,221.5 | 2,121.5 | 2,211 | +119.5 | +5.7% | 22,647,000 |
| 2024/04/26 | 2,037 | 2,099 | 2,016 | 2,091.5 | +76 | +3.8% | 10,041,800 |
| 2024/04/25 | 2,038.5 | 2,055 | 2,008 | 2,015.5 | -39.5 | -1.9% | 6,642,700 |
| 2024/04/24 | 2,057 | 2,075 | 2,032 | 2,055 | -2 | -0.1% | 8,190,500 |
| 2024/04/23 | 2,090 | 2,122 | 2,056 | 2,057 | -28 | -1.3% | 11,010,500 |
| 2024/04/22 | 2,045 | 2,099 | 2,024.5 | 2,085 | +42.5 | +2.1% | 10,139,800 |
| 2024/04/19 | 2,039 | 2,111.5 | 1,985 | 2,042.5 | -6.5 | -0.3% | 26,056,800 |
| 2024/04/18 | 2,036.5 | 2,064.5 | 2,030 | 2,049 | +1 | ±0% | 10,771,300 |
| 2024/04/17 | 1,980 | 2,070 | 1,975 | 2,048 | +90 | +4.6% | 20,949,100 |
| 2024/04/16 | 2,078 | 2,079.5 | 1,950.5 | 1,958 | -120.5 | -5.8% | 17,032,800 |
101～
150
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「川崎船」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 川崎船 | 215,500円 | +7.0% | +76.7% | 4.64% | 5.96倍 | 0.89倍 |
|
海運大手３社の一角。電力炭船、自動車船等強い。売上比率高いコンテナ船は１８年４月事業統合 |
| 郵 船 | 497,500円 | +6.4% | +56.9% | 5.23% | 5.68倍 | 0.80倍 |
|
海運で国内首位。総合物流企業化、傘下に郵船ロジ。コンテナ船は１８年４月事業統合し稼ぎ頭に |
| 商船三井 | 543,000円 | +10.0% | +40.9% | 5.52% | 5.62倍 | 0.74倍 |
|
海運国内２位の総合輸送企業。傘下にダイビル。環境分野注力。コンテナ船は１８年４月事業統合 |
| 飯野海 | 121,200円 | +5.8% | -22.5% | 4.04% | 7.46倍 | 0.93倍 |
|
ケミカル船、タンカー、ガス船、ばら積み船を運航。本社・飯野ビルの賃貸が収益柱。土地含み益大 |
| ユナイテド海 | 416,000円 | +0.4% | -13.0% | 5.53% | 5.45倍 | 0.63倍 |
|
旧新和海運。ばら積み船が主力。日本郵船系だが日鉄海運と１０年合併、日本製鉄が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
